Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 50.02 | 448,700 |
Jun 28, 2024 | 50.02 | 50.03 | 50.01 | 50.03 | 50.03 | 394,700 |
Jun 28, 2024 | 0.19 Dividend | |||||
Jun 27, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 49.98 | 270,300 |
Jun 26, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.98 | 128,700 |
Jun 25, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 49.97 | 172,600 |
Jun 24, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 49.96 | 272,100 |
Jun 21, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 49.95 | 159,500 |
Jun 20, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.93 | 210,000 |
Jun 19, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.93 | 134,800 |
Jun 18, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.93 | 245,600 |
Jun 17, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.92 | 242,800 |
Jun 14, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 49.92 | 244,700 |
Jun 13, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 49.89 | 219,100 |
Jun 12, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.89 | 212,200 |
Jun 11, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 49.89 | 164,300 |
Jun 10, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 49.87 | 317,300 |
Jun 07, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.87 | 245,100 |
Jun 06, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.85 | 176,500 |
Jun 05, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.84 | 175,000 |
Jun 04, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 49.84 | 191,300 |
Jun 03, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 49.83 | 333,700 |
May 31, 2024 | 50.02 | 50.03 | 50.01 | 50.02 | 49.83 | 574,400 |
May 31, 2024 | 0.2 Dividend | |||||
May 30, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 49.80 | 380,800 |
May 29, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 49.80 | 231,800 |
May 28, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 49.79 | 178,300 |
May 27, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.79 | 151,700 |
May 24, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 49.78 | 275,900 |
May 23, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.76 | 180,600 |
May 22, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 49.76 | 192,900 |
May 21, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.75 | 250,500 |
May 17, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 49.74 | 277,000 |
May 16, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.72 | 207,500 |
May 15, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 49.70 | 195,400 |
May 14, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 49.71 | 183,900 |
May 13, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 49.70 | 196,400 |
May 10, 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 49.69 | 303,100 |
May 09, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.67 | 265,400 |
May 08, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 49.66 | 316,200 |
May 07, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.66 | 177,800 |
May 06, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 49.65 | 283,600 |
May 03, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 49.64 | 260,000 |
May 02, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.62 | 324,300 |
May 01, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.62 | 183,100 |
Apr 30, 2024 | 50.00 | 50.01 | 49.99 | 50.00 | 49.61 | 828,400 |
Apr 30, 2024 | 0.195 Dividend | |||||
Apr 29, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 49.60 | 307,000 |
Apr 26, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 49.60 | 404,300 |
Apr 25, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 49.58 | 143,200 |
Apr 24, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 49.57 | 178,500 |
Apr 23, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.57 | 247,100 |
Apr 22, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49.56 | 276,500 |
Apr 19, 2024 | 50.13 | 50.14 | 50.13 | 50.13 | 49.55 | 145,200 |
Apr 18, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 49.54 | 104,100 |
Apr 17, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 49.53 | 184,600 |
Apr 16, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 49.52 | 234,800 |
Apr 15, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 49.51 | 241,700 |
Apr 12, 2024 | 50.08 | 50.10 | 50.08 | 50.10 | 49.52 | 287,900 |
Apr 11, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 49.49 | 147,900 |
Apr 10, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.48 | 239,800 |
Apr 09, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.48 | 202,700 |
Apr 08, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 49.47 | 317,900 |
Apr 05, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 49.46 | 170,500 |
Apr 04, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 49.45 | 144,500 |
Apr 03, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.44 | 117,000 |
Apr 02, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.43 | 192,800 |
Apr 01, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 49.42 | 375,100 |
Mar 28, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 49.43 | 569,300 |
Mar 28, 2024 | 0.195 Dividend | |||||
Mar 27, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.38 | 210,700 |
Mar 26, 2024 | 50.16 | 50.16 | 50.15 | 50.15 | 49.37 | 137,800 |
Mar 25, 2024 | 50.13 | 50.15 | 50.13 | 50.15 | 49.37 | 554,300 |
Mar 22, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 49.37 | 157,400 |
Mar 21, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 49.35 | 194,200 |
Mar 20, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 49.35 | 220,600 |
Mar 19, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 49.34 | 170,800 |
Mar 18, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 49.33 | 241,100 |
Mar 15, 2024 | 50.09 | 50.11 | 50.09 | 50.11 | 49.34 | 231,800 |
Mar 14, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 49.31 | 150,900 |
Mar 13, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 49.30 | 199,100 |
Mar 12, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 49.29 | 270,200 |
Mar 11, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 49.29 | 248,400 |
Mar 08, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.29 | 132,500 |
Mar 07, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 49.26 | 195,600 |
Mar 06, 2024 | 50.02 | 50.03 | 50.02 | 50.02 | 49.25 | 143,400 |
Mar 05, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 49.25 | 231,800 |
Mar 04, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 49.24 | 289,500 |
Mar 01, 2024 | 50.01 | 50.02 | 50.00 | 50.02 | 49.25 | 281,200 |
Feb 29, 2024 | 50.00 | 50.00 | 49.98 | 49.99 | 49.22 | 740,800 |
Feb 29, 2024 | 0.195 Dividend | |||||
Feb 28, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 49.20 | 305,100 |
Feb 27, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 49.20 | 179,300 |
Feb 26, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 49.19 | 309,800 |
Feb 23, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 49.19 | 197,900 |
Feb 22, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 49.17 | 174,500 |
Feb 21, 2024 | 50.13 | 50.14 | 50.12 | 50.13 | 49.16 | 289,900 |
Feb 20, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 49.15 | 276,800 |
Feb 16, 2024 | 50.11 | 50.13 | 50.11 | 50.12 | 49.15 | 191,100 |
Feb 15, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 49.12 | 215,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |